Urban One Class D Stock Price History
NASDAQ: UONEKConsumer DiscretionaryBroadcastingUSD
3.92+0.06 (+1.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UONEK price history at a glance
The price history for Urban One Class D (UONEK) on this page begins on June 5, 2000, when the stock closed at $240.63; it most recently closed at $3.92 on October 5, 2026. The highest price in this record is $280.00, reached on June 5, 2000; the latest close is 98.6% below that peak. Across the 25 complete calendar years in the table, UONEK finished higher in 9 and lower in 16. Its best year was 2009 (+870.0%) and its worst was 2008 (-84.9%).
Over roughly 26 years the share price changed -98.4%, a -14.5% compound annual price return (excluding dividends). In the last 12 months alone, UONEK has lost 43.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $280.00
- Date of high
- Jun 5, 2000
- Low since 2000
- $0.60
- Date of low
- Oct 27, 2008
- 52-week high
- $10.90
- 52-week low
- $3.44
- Last close
- $3.92
UONEK returns
1 week
+9.80%
1 month
-9.05%
3 months
-7.76%
6 months
-25.05%
Year to date
-54.42%
1 year
-43.19%
3 years
-92.71%
5 years
-94.03%
UONEK price return, excluding dividends.
UONEK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.92 | -54.94% |
| 2025 | 8.70 | -11.22% |
| 2024 | 9.80 | -72.24% |
| 2023 | 35.30 | -6.12% |
| 2022 | 37.60 | +10.91% |
| 2021 | 33.90 | +189.74% |
| 2020 | 11.70 | -36.76% |
| 2019 | 18.50 | 0.00% |
| 2018 | 18.50 | +5.71% |
| 2017 | 17.50 | -39.66% |
| 2016 | 29.00 | +68.60% |
| 2015 | 17.20 | +3.61% |
| 2014 | 16.60 | -67.45% |
| 2013 | 51.00 | +514.46% |
| 2012 | 8.30 | -17.00% |
| 2011 | 10.00 | -10.71% |
| 2010 | 11.20 | -61.51% |
| 2009 | 29.10 | +870.00% |
| 2008 | 3.00 | -84.92% |
| 2007 | 19.90 | -70.47% |
| 2006 | 67.40 | -34.88% |
| 2005 | 103.50 | -35.79% |
| 2004 | 161.20 | -17.16% |
| 2003 | 194.60 | +37.14% |
| 2002 | 141.90 | -25.51% |
| 2001 | 190.50 | +73.18% |
| 2000* | 110.00 | -54.29% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
UONEK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.99 | 3.99 | 3.92 | 3.92 | +1.55% | |
| 3.90 | 4.34 | 3.74 | 3.86 | +3.49% | |
| 3.65 | 4.02 | 3.64 | 3.73 | +6.57% | |
| 3.50 | 3.50 | 3.50 | 3.50 | +1.74% | |
| 3.55 | 3.55 | 3.44 | 3.44 | -3.64% | |
| 3.78 | 3.78 | 3.56 | 3.57 | -1.92% | |
| 3.64 | 3.64 | 3.64 | 3.64 | -3.70% | |
| 3.49 | 3.80 | 3.49 | 3.78 | +5.29% | |
| 3.64 | 3.64 | 3.50 | 3.59 | +2.87% | |
| 3.80 | 3.80 | 3.49 | 3.49 | -5.68% | |
| 3.82 | 3.90 | 3.70 | 3.70 | 0.00% | |
| 3.90 | 3.90 | 3.70 | 3.70 | -5.61% | |
| 4.19 | 4.19 | 3.92 | 3.92 | -2.73% | |
| 4.07 | 4.10 | 3.96 | 4.03 | +2.81% | |
| 3.91 | 4.16 | 3.91 | 3.92 | -1.01% | |
| 4.28 | 4.28 | 3.96 | 3.96 | -6.82% | |
| 4.30 | 4.49 | 4.25 | 4.25 | +4.68% | |
| 4.16 | 4.20 | 4.06 | 4.06 | -1.22% | |
| 4.12 | 4.19 | 4.05 | 4.11 | +0.49% | |
| 4.02 | 4.23 | 4.01 | 4.09 | +1.49% | |
| 4.21 | 4.21 | 3.97 | 4.03 | -8.62% | |
| 4.05 | 4.41 | 4.05 | 4.41 | +2.32% | |
| 4.07 | 4.33 | 4.07 | 4.31 | +5.12% | |
| 3.97 | 4.10 | 3.97 | 4.10 | -1.20% | |
| 4.22 | 4.28 | 4.15 | 4.15 | -3.49% | |
| 4.30 | 4.30 | 4.30 | 4.30 | +3.37% | |
| 4.34 | 4.35 | 4.16 | 4.16 | -0.95% | |
| 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | |
| 4.23 | 4.24 | 4.14 | 4.20 | 0.00% | |
| 4.28 | 4.35 | 4.17 | 4.20 | -3.67% | |
| 4.72 | 4.72 | 4.36 | 4.36 | -3.75% | |
| 4.50 | 4.57 | 4.49 | 4.53 | +0.89% | |
| 4.47 | 4.49 | 4.47 | 4.49 | +0.90% | |
| 4.82 | 4.82 | 4.45 | 4.45 | -4.09% | |
| 4.70 | 4.82 | 4.64 | 4.64 | -1.69% | |
| 4.83 | 4.84 | 4.72 | 4.72 | -2.88% | |
| 4.57 | 5.07 | 4.57 | 4.86 | -2.41% | |
| 5.09 | 5.17 | 4.86 | 4.98 | -0.99% | |
| 5.00 | 5.16 | 5.00 | 5.03 | -0.98% | |
| 5.16 | 5.33 | 5.01 | 5.08 | -2.87% | |
| 5.08 | 5.23 | 5.04 | 5.23 | +2.75% | |
| 5.07 | 5.11 | 5.05 | 5.09 | -0.97% | |
| 5.40 | 5.40 | 5.11 | 5.14 | -3.20% | |
| 5.01 | 5.39 | 5.01 | 5.31 | +3.11% | |
| 5.39 | 5.40 | 5.10 | 5.15 | -4.63% | |
| 5.39 | 5.68 | 5.39 | 5.40 | +0.56% | |
| 5.62 | 5.62 | 5.37 | 5.37 | -6.93% | |
| 4.83 | 5.77 | 4.83 | 5.77 | +14.26% | |
| 5.22 | 5.22 | 4.87 | 5.05 | +0.20% | |
| 4.84 | 5.09 | 4.84 | 5.04 | +3.07% | |
| 5.02 | 5.10 | 4.88 | 4.89 | -1.41% | |
| 4.88 | 5.13 | 4.81 | 4.96 | -0.80% | |
| 4.69 | 5.32 | 4.69 | 5.00 | +0.81% | |
| 4.94 | 5.03 | 4.94 | 4.96 | -2.36% | |
| 5.06 | 5.09 | 4.80 | 5.08 | +2.83% | |
| 4.31 | 5.04 | 4.10 | 4.94 | +9.53% | |
| 4.08 | 4.55 | 4.08 | 4.51 | +0.89% | |
| 4.01 | 4.54 | 3.73 | 4.47 | +11.75% | |
| 3.90 | 5.06 | 3.77 | 4.00 | -2.68% | |
| 3.99 | 4.11 | 3.95 | 4.11 | -2.38% | |
| 4.17 | 4.27 | 3.92 | 4.21 | -2.09% | |
| 3.89 | 4.30 | 3.66 | 4.30 | +1.90% | |
| 3.71 | 4.30 | 3.58 | 4.22 | -4.95% | |
| 4.23 | 4.44 | 4.23 | 4.44 | +4.47% | |
| 4.15 | 4.25 | 4.04 | 4.25 | -3.63% | |
| 4.17 | 4.50 | 4.17 | 4.41 | +0.92% | |
| 4.47 | 4.47 | 4.37 | 4.37 | 0.00% | |
| 4.86 | 4.94 | 4.32 | 4.37 | -8.19% | |
| 4.69 | 4.76 | 4.63 | 4.76 | -1.65% | |
| 4.75 | 4.84 | 4.75 | 4.84 | +4.99% | |
| 4.65 | 4.65 | 4.61 | 4.61 | 0.00% | |
| 4.71 | 4.90 | 4.25 | 4.61 | 0.00% | |
| 4.48 | 4.61 | 4.48 | 4.61 | +0.44% | |
| 4.49 | 4.59 | 4.41 | 4.59 | +2.23% | |
| 4.73 | 4.92 | 4.25 | 4.49 | +4.42% | |
| 4.67 | 4.84 | 4.18 | 4.30 | -4.44% | |
| 4.69 | 4.87 | 4.49 | 4.50 | 0.00% | |
| 4.50 | 4.68 | 4.50 | 4.50 | -3.85% | |
| 4.93 | 5.17 | 4.62 | 4.68 | -2.30% | |
| 4.78 | 4.89 | 4.60 | 4.79 | +6.44% | |
| 4.83 | 4.84 | 4.50 | 4.50 | -6.83% | |
| 4.79 | 4.99 | 4.64 | 4.83 | +10.78% | |
| 4.48 | 4.61 | 4.34 | 4.36 | -6.44% | |
| 4.74 | 4.74 | 4.66 | 4.66 | 0.00% | |
| 4.66 | 4.66 | 4.66 | 4.66 | +0.87% | |
| 4.73 | 4.79 | 4.62 | 4.62 | -4.15% | |
| 4.84 | 5.07 | 4.67 | 4.82 | +2.34% | |
| 5.19 | 5.47 | 4.46 | 4.71 | -3.88% | |
| 4.73 | 5.16 | 4.72 | 4.90 | +5.60% | |
| 4.61 | 4.64 | 4.61 | 4.64 | -1.28% | |
| 5.43 | 5.43 | 4.55 | 4.70 | -10.31% | |
| 5.24 | 5.24 | 5.24 | 5.24 | -0.19% | |
| 5.39 | 5.48 | 5.08 | 5.25 | -0.38% | |
| 4.77 | 5.27 | 4.77 | 5.27 | +11.89% | |
| 4.72 | 4.85 | 4.27 | 4.71 | +2.39% | |
| 4.80 | 4.82 | 4.54 | 4.60 | -4.17% | |
| 4.42 | 4.80 | 4.42 | 4.80 | -1.44% | |
| 4.85 | 4.87 | 4.69 | 4.87 | -1.81% | |
| 4.62 | 4.96 | 4.62 | 4.96 | -1.98% | |
| 5.20 | 5.20 | 4.81 | 5.06 | +0.60% | |
| 5.11 | 5.15 | 4.87 | 5.03 | -1.57% | |
| 5.20 | 5.40 | 5.03 | 5.11 | +1.79% | |
| 5.51 | 5.51 | 4.99 | 5.02 | -8.56% | |
| 5.90 | 6.16 | 5.49 | 5.49 | -6.47% | |
| 6.10 | 6.10 | 5.68 | 5.87 | -0.51% | |
| 6.25 | 6.25 | 5.80 | 5.90 | +3.51% | |
| 5.89 | 6.06 | 5.66 | 5.70 | -0.52% | |
| 6.50 | 6.50 | 5.73 | 5.73 | -3.37% | |
| 6.47 | 6.47 | 5.79 | 5.93 | -7.63% | |
| 5.79 | 6.42 | 5.50 | 6.42 | +16.73% | |
| 5.15 | 5.51 | 4.90 | 5.50 | +1.85% | |
| 4.81 | 6.80 | 4.70 | 5.40 | +12.73% | |
| 5.12 | 5.12 | 4.77 | 4.79 | -3.23% | |
| 4.95 | 4.95 | 4.95 | 4.95 | +0.81% | |
| 4.96 | 4.96 | 4.89 | 4.91 | +0.82% | |
| 4.88 | 5.08 | 4.87 | 4.87 | -1.62% | |
| 5.17 | 5.20 | 4.92 | 4.95 | -0.60% | |
| 4.89 | 4.98 | 4.81 | 4.98 | +1.63% | |
| 4.94 | 4.94 | 4.89 | 4.90 | -0.20% | |
| 4.91 | 4.91 | 4.91 | 4.91 | 0.00% | |
| 4.86 | 5.05 | 4.86 | 4.91 | -5.03% | |
| 4.85 | 5.17 | 4.82 | 5.17 | +6.16% | |
| 4.87 | 4.87 | 4.87 | 4.87 | 0.00% | |
| 4.76 | 4.98 | 4.76 | 4.87 | -2.60% | |
| 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | |
| 4.94 | 5.04 | 4.94 | 5.00 | -4.40% | |
| 5.23 | 5.23 | 5.23 | 5.23 | 0.00% | |
| 5.23 | 5.23 | 5.23 | 5.23 | 0.00% | |
| 5.42 | 5.42 | 5.23 | 5.23 | -3.15% | |
| 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | |
| 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | |
| 5.22 | 5.40 | 5.01 | 5.40 | -0.92% | |
| 5.45 | 5.45 | 5.45 | 5.45 | 0.00% | |
| 5.45 | 5.45 | 5.45 | 5.45 | 0.00% | |
| 6.06 | 6.06 | 5.45 | 5.45 | -4.39% | |
| 5.60 | 5.70 | 5.60 | 5.70 | -2.73% | |
| 5.86 | 5.86 | 5.86 | 5.86 | 0.00% | |
| 5.86 | 5.86 | 5.86 | 5.86 | -3.78% | |
| 5.51 | 6.12 | 5.51 | 6.09 | +10.53% | |
| 5.80 | 5.80 | 5.26 | 5.51 | -7.55% | |
| 5.34 | 5.96 | 5.28 | 5.96 | +10.37% | |
| 5.30 | 5.40 | 5.26 | 5.40 | 0.00% | |
| 5.01 | 5.40 | 4.80 | 5.40 | -4.42% | |
| 5.65 | 5.65 | 5.65 | 5.65 | -0.53% | |
| 5.65 | 5.99 | 5.57 | 5.68 | +0.53% | |
| 7.48 | 7.55 | 5.60 | 5.65 | -19.29% | |
| 7.38 | 7.88 | 7.00 | 7.00 | -0.57% | |
| 7.18 | 7.35 | 6.30 | 7.04 | -8.09% | |
| 7.66 | 7.66 | 7.66 | 7.66 | -0.52% | |
| 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | |
| 7.72 | 7.76 | 7.69 | 7.70 | -2.53% | |
| 7.30 | 8.39 | 7.30 | 7.90 | -2.47% | |
| 8.03 | 8.10 | 8.03 | 8.10 | +4.25% | |
| 8.50 | 8.50 | 7.77 | 7.77 | -5.24% | |
| 7.01 | 8.20 | 7.01 | 8.20 | +5.53% | |
| 7.77 | 7.77 | 7.77 | 7.77 | -0.26% | |
| 7.83 | 7.83 | 7.48 | 7.79 | +1.70% | |
| 7.23 | 7.66 | 7.19 | 7.66 | +4.36% | |
| 7.69 | 7.83 | 7.34 | 7.34 | -10.16% | |
| 8.17 | 8.17 | 8.17 | 8.17 | 0.00% | |
| 8.17 | 8.17 | 8.17 | 8.17 | -1.57% | |
| 7.65 | 8.98 | 7.62 | 8.30 | +7.79% | |
| 7.46 | 7.70 | 7.35 | 7.70 | +4.05% | |
| 7.66 | 7.71 | 7.39 | 7.40 | -2.63% | |
| 7.89 | 8.18 | 7.60 | 7.60 | +1.47% | |
| 7.89 | 7.89 | 7.49 | 7.49 | +0.67% | |
| 7.42 | 7.44 | 7.42 | 7.44 | +0.13% | |
| 7.99 | 8.00 | 7.41 | 7.43 | -7.24% | |
| 8.02 | 8.46 | 8.01 | 8.01 | -10.00% | |
| 8.90 | 8.90 | 8.90 | 8.90 | +6.33% | |
| 8.38 | 8.49 | 8.37 | 8.37 | -1.06% | |
| 8.03 | 8.46 | 8.03 | 8.46 | +5.62% | |
| 8.97 | 9.22 | 8.01 | 8.01 | -11.69% | |
| 9.00 | 9.29 | 8.59 | 9.07 | +0.78% | |
| 8.98 | 9.19 | 8.96 | 9.00 | -2.28% | |
| 8.61 | 9.38 | 8.55 | 9.21 | +7.59% | |
| 8.66 | 8.70 | 8.50 | 8.56 | -2.39% | |
| 7.74 | 8.83 | 7.74 | 8.77 | +9.90% | |
| 8.43 | 8.43 | 7.60 | 7.98 | -4.77% | |
| 8.39 | 9.22 | 8.17 | 8.38 | +2.20% | |
| 8.60 | 8.60 | 7.80 | 8.20 | -1.20% | |
| 7.70 | 8.30 | 7.70 | 8.30 | +3.75% | |
| 8.60 | 8.60 | 7.60 | 8.00 | -1.23% | |
| 8.80 | 9.20 | 8.10 | 8.10 | -7.95% | |
| 8.00 | 9.40 | 8.00 | 8.80 | +6.02% | |
| 8.40 | 8.60 | 8.00 | 8.30 | -4.60% | |
| 8.30 | 8.80 | 8.30 | 8.70 | -3.33% | |
| 9.00 | 9.40 | 8.10 | 9.00 | -3.23% | |
| 8.00 | 10.70 | 8.00 | 9.30 | +12.05% | |
| 7.90 | 8.80 | 7.90 | 8.30 | +9.21% | |
| 8.90 | 8.90 | 7.60 | 7.60 | -8.43% | |
| 9.00 | 9.00 | 8.30 | 8.30 | -5.68% | |
| 8.80 | 9.00 | 8.30 | 8.80 | +1.15% | |
| 8.50 | 9.00 | 8.30 | 8.70 | +1.16% | |
| 8.80 | 8.80 | 7.80 | 8.60 | +8.86% | |
| 8.00 | 8.30 | 7.80 | 7.90 | -4.82% | |
| 8.70 | 8.90 | 7.80 | 8.30 | -6.74% | |
| 8.40 | 8.90 | 8.40 | 8.90 | -1.11% | |
| 8.90 | 9.20 | 8.40 | 9.00 | -3.23% | |
| 9.40 | 9.70 | 9.10 | 9.30 | -5.10% | |
| 10.00 | 10.20 | 9.40 | 9.80 | -10.09% | |
| 8.90 | 10.90 | 8.10 | 10.90 | +22.47% | |
| 8.00 | 9.00 | 8.00 | 8.90 | +2.30% | |
| 8.50 | 8.70 | 8.30 | 8.70 | 0.00% | |
| 8.40 | 9.10 | 8.40 | 8.70 | +1.16% | |
| 8.30 | 8.70 | 8.30 | 8.60 | -4.44% | |
| 8.20 | 9.20 | 8.20 | 9.00 | -2.17% | |
| 9.20 | 9.20 | 8.30 | 9.20 | -1.08% | |
| 8.40 | 9.70 | 8.20 | 9.30 | +12.05% | |
| 8.10 | 8.40 | 8.10 | 8.30 | -1.19% | |
| 8.40 | 8.80 | 8.00 | 8.40 | -1.18% | |
| 9.00 | 9.00 | 8.20 | 8.50 | +2.41% | |
| 8.80 | 8.90 | 8.10 | 8.30 | -2.35% | |
| 8.20 | 9.20 | 8.10 | 8.50 | +3.66% | |
| 8.30 | 8.40 | 8.00 | 8.20 | 0.00% | |
| 8.10 | 8.30 | 8.00 | 8.20 | +1.23% | |
| 8.20 | 8.20 | 8.00 | 8.10 | -1.22% | |
| 8.30 | 8.70 | 8.20 | 8.20 | -3.53% | |
| 8.70 | 8.80 | 8.40 | 8.50 | -3.41% | |
| 8.30 | 8.90 | 8.00 | 8.80 | +4.76% | |
| 9.40 | 9.40 | 8.00 | 8.40 | -7.69% | |
| 8.30 | 10.40 | 8.20 | 9.10 | +13.75% | |
| 9.20 | 9.30 | 7.90 | 8.00 | -5.88% | |
| 7.00 | 8.60 | 6.20 | 8.50 | +39.34% | |
| 5.00 | 8.80 | 4.90 | 6.10 | +24.49% | |
| 5.10 | 5.10 | 4.70 | 4.90 | -2.00% | |
| 5.00 | 5.00 | 4.90 | 5.00 | +4.17% | |
| 5.00 | 5.00 | 4.70 | 4.80 | -4.00% | |
| 5.20 | 5.20 | 4.60 | 5.00 | +4.17% | |
| 5.00 | 5.20 | 4.80 | 4.80 | -5.88% | |
| 4.60 | 5.10 | 4.60 | 5.10 | +10.87% | |
| 5.30 | 5.30 | 4.60 | 4.60 | -13.21% | |
| 4.90 | 5.30 | 4.50 | 5.30 | +3.92% | |
| 5.20 | 5.30 | 4.90 | 5.10 | -3.77% | |
| 6.00 | 6.10 | 5.20 | 5.30 | -11.67% | |
| 6.20 | 6.20 | 5.80 | 6.00 | -1.64% | |
| 6.10 | 6.10 | 5.90 | 6.10 | +3.39% | |
| 6.30 | 6.30 | 5.90 | 5.90 | -6.35% | |
| 6.00 | 6.50 | 5.90 | 6.30 | +5.00% | |
| 6.20 | 7.10 | 5.50 | 6.00 | -3.23% | |
| 6.20 | 6.30 | 6.10 | 6.20 | 0.00% | |
| 6.20 | 6.40 | 6.10 | 6.20 | -3.13% | |
| 6.20 | 6.40 | 6.00 | 6.40 | +3.23% | |
| 6.60 | 6.60 | 6.20 | 6.20 | -3.13% | |
| 6.50 | 6.60 | 6.10 | 6.40 | -1.54% | |
| 6.30 | 6.70 | 6.10 | 6.50 | +6.56% | |
| 6.70 | 6.90 | 6.10 | 6.10 | -10.29% | |
| 6.70 | 6.90 | 6.60 | 6.80 | +3.03% | |
| 6.70 | 7.10 | 6.60 | 6.60 | 0.00% | |
| 6.90 | 7.10 | 6.60 | 6.60 | -2.94% | |
| 7.10 | 7.10 | 6.80 | 6.80 | -1.45% | |
| 6.80 | 7.10 | 6.80 | 6.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UONEK chart for longer ranges.